Lazard, Inc. (LAZ)
NYSE: LAZ · Real-Time Price · USD
48.63
-0.01 (-0.02%)
Oct 17, 2025, 4:00 PM EDT - Market closed
Lazard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 48.81 | 49.54 | 48.39 | 48.63 | 48.63 | -0.02% | 563,199 |
| Oct 16, 2025 | 49.88 | 49.88 | 47.81 | 48.64 | 48.64 | -2.35% | 804,170 |
| Oct 15, 2025 | 50.52 | 50.59 | 49.46 | 49.81 | 49.81 | 0.26% | 784,812 |
| Oct 14, 2025 | 48.25 | 50.06 | 47.45 | 49.68 | 49.68 | 0.98% | 722,568 |
| Oct 13, 2025 | 48.73 | 49.55 | 48.30 | 49.20 | 49.20 | 2.80% | 707,746 |
| Oct 10, 2025 | 49.54 | 50.12 | 47.66 | 47.86 | 47.86 | -2.66% | 1,008,704 |
| Oct 9, 2025 | 49.49 | 49.73 | 48.87 | 49.17 | 49.17 | 0.12% | 568,029 |
| Oct 8, 2025 | 50.10 | 50.12 | 49.00 | 49.11 | 49.11 | -1.56% | 553,816 |
| Oct 7, 2025 | 50.90 | 50.92 | 49.46 | 49.89 | 49.89 | -1.27% | 945,489 |
| Oct 6, 2025 | 52.19 | 52.23 | 50.16 | 50.53 | 50.53 | -2.43% | 624,121 |
| Oct 3, 2025 | 51.92 | 52.73 | 51.31 | 51.79 | 51.79 | -0.90% | 1,026,077 |
| Oct 2, 2025 | 51.80 | 52.38 | 51.31 | 52.26 | 52.26 | 1.42% | 601,607 |
| Oct 1, 2025 | 52.11 | 52.39 | 50.80 | 51.53 | 51.53 | -2.37% | 922,972 |
| Sep 30, 2025 | 53.36 | 53.64 | 51.19 | 52.78 | 52.78 | -0.64% | 944,311 |
| Sep 29, 2025 | 54.29 | 54.29 | 52.82 | 53.12 | 53.12 | -1.56% | 730,459 |
| Sep 26, 2025 | 54.00 | 54.70 | 53.58 | 53.96 | 53.96 | 0.43% | 385,535 |
| Sep 25, 2025 | 54.09 | 54.63 | 53.32 | 53.73 | 53.73 | -2.26% | 809,386 |
| Sep 24, 2025 | 56.31 | 56.44 | 54.63 | 54.97 | 54.97 | -2.07% | 408,294 |
| Sep 23, 2025 | 56.61 | 57.31 | 55.75 | 56.13 | 56.13 | -0.53% | 547,259 |
| Sep 22, 2025 | 56.25 | 56.80 | 55.83 | 56.43 | 56.43 | -0.70% | 773,550 |
| Sep 19, 2025 | 57.52 | 57.52 | 56.33 | 56.83 | 56.83 | -0.68% | 1,978,827 |
| Sep 18, 2025 | 56.23 | 57.67 | 56.04 | 57.22 | 57.22 | 2.90% | 927,980 |
| Sep 17, 2025 | 54.28 | 56.39 | 54.08 | 55.61 | 55.61 | 2.37% | 938,082 |
| Sep 16, 2025 | 54.28 | 54.68 | 53.75 | 54.32 | 54.32 | 0.33% | 848,896 |
| Sep 15, 2025 | 55.87 | 56.09 | 53.58 | 54.14 | 54.14 | -2.61% | 1,071,489 |
| Sep 12, 2025 | 56.28 | 56.51 | 55.57 | 55.59 | 55.59 | -1.94% | 686,865 |
| Sep 11, 2025 | 55.87 | 57.20 | 55.87 | 56.69 | 56.69 | 1.87% | 994,853 |
| Sep 10, 2025 | 55.14 | 56.28 | 54.95 | 55.65 | 55.65 | 0.78% | 1,088,469 |
| Sep 9, 2025 | 55.68 | 55.96 | 55.11 | 55.22 | 55.22 | -1.69% | 716,542 |
| Sep 8, 2025 | 56.34 | 56.99 | 55.74 | 56.17 | 56.17 | -0.44% | 897,030 |
| Sep 5, 2025 | 57.00 | 57.69 | 55.48 | 56.42 | 56.42 | -0.70% | 770,691 |
| Sep 4, 2025 | 55.45 | 56.93 | 54.98 | 56.82 | 56.82 | 3.33% | 949,423 |
| Sep 3, 2025 | 55.83 | 56.31 | 53.95 | 54.99 | 54.99 | -2.47% | 920,694 |
| Sep 2, 2025 | 55.82 | 56.38 | 54.59 | 56.38 | 56.38 | -1.36% | 734,202 |
| Aug 29, 2025 | 57.83 | 58.00 | 56.83 | 57.16 | 57.16 | -1.02% | 749,570 |
| Aug 28, 2025 | 58.00 | 58.07 | 57.36 | 57.75 | 57.75 | 0.09% | 479,307 |
| Aug 27, 2025 | 57.29 | 57.98 | 57.00 | 57.70 | 57.70 | 0.45% | 899,664 |
| Aug 26, 2025 | 56.71 | 57.60 | 56.50 | 57.44 | 57.44 | 1.20% | 1,003,010 |
| Aug 25, 2025 | 56.60 | 57.46 | 56.14 | 56.76 | 56.76 | 1.38% | 1,036,906 |
| Aug 22, 2025 | 53.55 | 56.00 | 53.16 | 55.99 | 55.99 | 5.19% | 1,256,091 |
| Aug 21, 2025 | 53.04 | 53.63 | 52.86 | 53.23 | 53.23 | -0.32% | 552,239 |
| Aug 20, 2025 | 53.37 | 54.00 | 52.26 | 53.40 | 53.40 | -0.63% | 632,562 |
| Aug 19, 2025 | 53.68 | 54.18 | 53.47 | 53.74 | 53.74 | 0.32% | 639,968 |
| Aug 18, 2025 | 54.08 | 54.14 | 53.24 | 53.57 | 53.57 | -0.81% | 471,651 |
| Aug 15, 2025 | 55.72 | 55.72 | 53.77 | 54.01 | 54.01 | -2.37% | 530,275 |
| Aug 14, 2025 | 54.49 | 55.36 | 54.25 | 55.32 | 55.32 | -0.16% | 644,434 |
| Aug 13, 2025 | 54.32 | 55.65 | 54.11 | 55.41 | 55.41 | 2.65% | 998,352 |
| Aug 12, 2025 | 52.20 | 54.00 | 51.95 | 53.98 | 53.98 | 4.75% | 961,993 |
| Aug 11, 2025 | 51.91 | 52.32 | 51.36 | 51.53 | 51.53 | -0.52% | 816,452 |
| Aug 8, 2025 | 51.50 | 52.25 | 51.22 | 51.80 | 51.80 | 1.01% | 1,093,183 |